Tour v492
SPCX
SPACE EX TECH SPACEX A
$110.17 +1.75%
(8/6 13:55) ◀
|
Thursday, August 6, 2026 (2:00pm)
January 2026
|
▶ (8/6 14:10)
◀ 8/6 14:00 ▶

Option Volume

Detail
ℹ
Current (08/06 2:00pm) 1,391,883
Calls: 680,973 (49%)
Puts: 710,910 (51%)
Prior (08/05) 1,575,243
Calls: 794,568 (50%)
Puts: 780,675 (50%)
Current vs Prior -11.64%
Calls: -14.30% (Calls)
Puts: -8.94% (Puts)
Prior 7-Day Total 7,739,045
Calls: 4,302,885 (56%)
Puts: 3,436,160 (44%)
Prior 7-Day Average 1,105,577
Calls: 614,697 (56%)
Puts: 490,880 (44%)
Current vs Prior 7-Day Avg +25.90%
Calls: +10.78%
Puts: +44.82%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/06 2:00pm) $528.52M
Calls: $236.90M (45%)
Puts: $291.62M (55%)
Prior (08/05) $667.34M
Calls: $264.45M (40%)
Puts: $402.89M (60%)
Current vs Prior -20.80%
Calls: -10.42%
Puts: -27.62%
Prior 7-Day Total $4.33B
Calls: $1.90B (44%)
Puts: $2.43B (56%)
Prior 7-Day Average $618.60M
Calls: $270.90M (44%)
Puts: $347.71M (56%)
Current vs Prior 7-Day Avg -14.56%
Calls: -12.55%
Puts: -16.13%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/06 2:00pm) 1.04
Prior (08/05) 0.98
Current vs Prior +6.25%
Prior 7-Day Average 0.75
Current vs Prior 7-Day Avg +39.26%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/06 2:00pm) 5,091,793
Calls: 2,605,409 (51%)
Puts: 2,486,384 (49%)
Prior (08/05) 4,625,376
Calls: 2,403,034 (52%)
Puts: 2,222,342 (48%)
Current vs Prior +10.08%
Prior 7-Day Total 28,286,884
Calls: 14,757,244 (52%)
Puts: 13,529,640 (48%)
Prior 7-Day Average 4,040,983
Calls: 2,108,177 (52%)
Puts: 1,932,805 (48%)
Current vs Prior 7-Day Avg +26.00%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 5.95% | 11.55%15.02% | 25.26%
Prior 9.66% | 14.28%17.46% | 26.72%
Current vs Prior -38.46% | -19.08%-13.94% | -5.46%
Prior 7-Day Avg 11.92% | 19.13%22.84% | 30.70%
Current vs 7-Day Avg -50.12% | -39.59%-34.22% | -17.72%
Prior 7-Day Eod 9.66% | 14.28%17.46% | 26.72%
Current vs 7-Day Eod -38.46% | -19.08%-13.94% | -5.46%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.06% | 2.76%
Calls: 3.23% | 3.23%
Puts: 2.90% | 2.30%
Prior 2.87% | 4.54%
Calls: 2.95% | 7.16%
Puts: 2.79% | 1.93%
Current vs Prior +6.62% | -39.21%
Prior 7-Day Avg 3.78% | 5.84%
Calls: 3.91% | 6.85%
Puts: 3.65% | 4.83%
Current vs 7-Day Avg -18.96% | -52.76%
Liquidity Good
+
Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.04.

Smart Money BEARISH
Retail Flow NEUTRAL
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BEARISH
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
14:00BEARISHNEUTRALBEARISH
13:55BEARISHNEUTRALBEARISH
13:50BEARISHNEUTRALBEARISH
13:45BEARISHNEUTRALBEARISH
13:40BEARISHNEUTRALBEARISH
13:35BEARISHNEUTRALBEARISH
13:30BEARISHNEUTRALBEARISH
13:25BEARISHNEUTRALBEARISH
13:20BEARISHNEUTRALBEARISH
13:15BEARISHNEUTRALBEARISH
13:10BEARISHNEUTRALBEARISH
13:05BEARISHNEUTRALBEARISH
13:00BEARISHNEUTRALBEARISH
12:55BEARISHNEUTRALBEARISH
12:50BEARISHNEUTRALBEARISH
12:45BEARISHNEUTRALBEARISH
12:40BEARISHNEUTRALBEARISH
12:35BEARISHNEUTRALBEARISH
12:30BEARISHNEUTRALBEARISH
12:25BEARISHNEUTRALBEARISH
12:20BEARISHNEUTRALBEARISH
12:15BEARISHNEUTRALBEARISH
12:10BEARISHNEUTRALBEARISH
12:05BEARISHNEUTRALBEARISH
12:00BEARISHNEUTRALBEARISH
11:55BEARISHNEUTRALBEARISH
11:50BEARISHNEUTRALBEARISH
11:45BEARISHNEUTRALBEARISH
11:40BEARISHNEUTRALBEARISH
11:35BEARISHNEUTRALBEARISH
11:30BEARISHNEUTRALBEARISH
11:25BEARISHNEUTRALBEARISH
11:20BEARISHNEUTRALBEARISH
11:15BEARISHNEUTRALBEARISH
11:10BEARISHNEUTRALBEARISH
11:05BEARISHNEUTRALBEARISH
11:00BEARISHNEUTRALBEARISH
10:55BEARISHNEUTRALBEARISH
10:50BEARISHNEUTRALBEARISH
10:45BEARISHBEARISHBEARISH
10:40BULLISHNEUTRALMIXED
10:35BULLISHBEARISHBEARISH
10:30BULLISHBEARISHBEARISH
10:25BULLISHBEARISHBEARISH
10:20BEARISHBEARISHBEARISH
10:15BEARISHBEARISHBEARISH
10:10BEARISHBEARISHBEARISH
10:05BEARISHBEARISHBEARISH
10:00BEARISHBEARISHBEARISH
09:55BEARISHBEARISHBEARISH
09:50BEARISHBEARISHBEARISH
09:45BEARISHBEARISHBEARISH
09:40BEARISHBEARISHBEARISH
09:35BEARISHBEARISHBEARISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 449 of results (avg 3.7%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$113.00Aug 144.904.95$4.931.0%2.1K0.46725
$115.00Sep 1810.6010.75$10.681.4%1.7K0.5016.1K
$120.00Aug 142.812.85$2.831.4%18.7K0.305.2K
$119.00Aug 70.660.67$0.671.5%4.5K0.163.2K
$114.00Aug 216.456.55$6.501.5%2350.46707
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Sep 1821.7021.90$21.800.9%1910.619.1K
$105.00Aug 71.051.06$1.060.9%52.6K0.2339.6K
$114.00Aug 2110.1510.25$10.201.0%3290.54574
$115.00Sep 1815.0015.15$15.081.0%2.8K0.5021.5K
$118.00Aug 2814.0014.15$14.081.1%550.58140

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 32 found (avg $0.41, cheapest $0.10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$132.00Aug 70.100.12$0.1118.2%9870.031.7K
$131.00Aug 70.110.13$0.1216.7%9580.031.5K
$130.00Aug 70.130.15$0.1414.3%10.1K0.0419.0K
$129.00Aug 70.140.17$0.1618.8%6630.041.9K
$128.00Aug 70.160.19$0.1816.7%9010.051.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Aug 70.090.10$0.1010.0%14.8K0.0331.4K
$96.00Aug 70.110.12$0.128.3%2.1K0.033.8K
$97.00Aug 70.140.16$0.1513.3%3.9K0.044.2K
$98.00Aug 70.170.20$0.1915.8%5.0K0.055.5K
$99.00Aug 70.230.24$0.244.2%3.5K0.074.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 232 found (avg delta 0.70, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$89.00Aug 720.1023.00$21.5513.5%41.0024
$90.00Aug 719.7021.45$20.588.5%2111.001.3K
$91.00Aug 718.8020.60$19.709.1%121.0066
$92.00Aug 717.9019.60$18.759.1%81.00119
$93.00Aug 717.0018.60$17.809.0%381.00121
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$132.00Aug 720.6023.20$21.9011.9%300.97188
$131.00Aug 720.1521.45$20.806.3%180.97318
$130.00Aug 719.6520.30$19.983.3%8230.963.2K
$129.00Aug 717.8019.95$18.8811.4%280.96800
$128.00Aug 717.0518.80$17.939.8%590.95186

Most actively traded options today. High liquidity = easy entry/exit. 475 active (total vol 1.0M, top 97.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 70.550.58$0.565.4%47.3K0.1418.2K
$110.00Aug 73.053.15$3.103.2%42.4K0.5213.3K
$115.00Aug 71.321.35$1.342.2%41.2K0.2815.4K
$112.00Aug 72.212.26$2.242.2%19.9K0.426.0K
$125.00Aug 70.260.27$0.273.7%19.7K0.0715.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 70.300.31$0.313.2%97.3K0.0882.1K
$110.00Aug 72.902.95$2.931.7%59.4K0.4841.9K
$105.00Aug 71.051.06$1.060.9%52.6K0.2339.6K
$90.00Aug 70.040.05$0.0520.0%22.9K0.0139.7K
$115.00Aug 76.056.35$6.204.8%20.4K0.7219.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 88 strikes (avg 66.2%, max 105.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 7Sep 18168.0%81.8%105.4%2321.4K
$130.00Aug 7Sep 18164.9%85.3%93.4%12.1K28.3K
$132.00Aug 7Sep 4170.1%89.2%90.6%1.0K1.8K
$129.00Aug 7Sep 11161.5%86.3%87.2%6831.9K
$131.00Aug 7Sep 4166.7%89.2%86.9%9821.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 7Sep 18168.0%81.8%105.4%26.7K52.6K
$130.00Aug 7Sep 18164.8%85.3%93.4%96716.5K
$89.00Aug 7Aug 21173.5%90.1%92.7%1.8K7.0K
$132.00Aug 7Sep 4170.0%89.2%90.6%31251
$131.00Aug 7Sep 4166.7%89.2%86.9%18656

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 320 found (best R:R 9.00, avg 2.08)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$130.00$131.00Aug 14$0.10$0.90$0.109.00$130.10
$119.00$120.00Aug 7$0.11$0.89$0.118.09$119.11
$127.00$128.00Aug 14$0.11$0.89$0.118.09$127.11
$128.00$129.00Aug 14$0.12$0.88$0.127.33$128.12
$131.00$132.00Aug 21$0.12$0.88$0.127.33$131.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$102.00$101.00Aug 7$0.12$0.88$0.127.33$101.88
$94.00$93.00Aug 14$0.13$0.87$0.136.69$93.87
$90.00$89.00Aug 21$0.13$0.87$0.136.69$89.87
$95.00$94.00Aug 14$0.14$0.86$0.146.14$94.86
$103.00$102.00Aug 7$0.15$0.85$0.155.67$102.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 410 found (best R:R 9.00, avg 1.44)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$90.00$91.00Aug 21$0.90$0.90$0.109.00$90.90
$90.00$91.00Aug 7$0.88$0.88$0.127.33$90.88
$93.00$94.00Aug 7$0.88$0.88$0.127.33$93.88
$96.00$97.00Aug 7$0.88$0.88$0.127.33$96.88
$99.00$100.00Aug 7$0.88$0.88$0.127.33$99.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$124.00$123.00Aug 28$0.90$0.90$0.109.00$123.10
$127.00$126.00Aug 14$0.88$0.88$0.127.33$126.12
$132.00$131.00Aug 21$0.87$0.87$0.136.69$131.13
$117.00$116.00Aug 7$0.85$0.85$0.155.67$116.15
$118.00$117.00Aug 7$0.85$0.85$0.155.67$117.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 88 found (avg debit $1.90, cheapest $0.35)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$93.00Aug 7Aug 14$0.40153.7%92.3%
$90.00Aug 7Aug 14$0.42168.0%93.8%
$94.00Aug 7Aug 14$0.43148.5%92.1%
$89.00Aug 7Aug 14$1.00173.5%94.3%
$95.00Aug 7Aug 14$1.00144.1%91.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$89.00Aug 7Aug 14$0.35173.5%94.3%
$90.00Aug 7Aug 14$0.41168.0%93.8%
$91.00Aug 7Aug 14$0.50162.4%93.6%
$92.00Aug 7Aug 14$0.57158.4%92.8%
$93.00Aug 7Aug 14$0.66153.7%92.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 233 found (cheapest 5.47% of stock, avg 17.54%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$110.00Aug 7$3.10$2.93$6.03$103.97$116.035.47%
$109.00Aug 7$3.63$2.45$6.08$102.92$115.085.52%
$111.00Aug 7$2.64$3.45$6.09$104.91$117.095.53%
$108.00Aug 7$4.18$2.02$6.20$101.80$114.205.63%
$112.00Aug 7$2.24$4.08$6.32$105.68$118.325.74%
$107.00Aug 7$4.85$1.65$6.50$100.50$113.505.90%
$113.00Aug 7$1.89$4.72$6.61$106.39$119.616.00%
$106.00Aug 7$5.53$1.33$6.86$99.14$112.866.23%
$114.00Aug 7$1.59$5.40$6.99$107.01$120.996.34%
$105.00Aug 7$6.18$1.06$7.24$97.76$112.246.57%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 2.42% of stock, avg 13.03%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$115.00$106.00Aug 7$1.34$1.33$2.67$103.33$117.67
$114.00$106.00Aug 7$1.59$1.33$2.92$103.08$116.92
$115.00$107.00Aug 7$1.34$1.65$2.99$104.01$117.99
$113.00$106.00Aug 7$1.89$1.33$3.22$102.78$116.22
$114.00$107.00Aug 7$1.59$1.65$3.24$103.76$117.24
$115.00$108.00Aug 7$1.34$2.02$3.36$104.64$118.36
$113.00$107.00Aug 7$1.89$1.65$3.54$103.46$116.54
$112.00$106.00Aug 7$2.24$1.33$3.57$102.43$115.57
$114.00$108.00Aug 7$1.59$2.02$3.61$104.39$117.61
$115.00$109.00Aug 7$1.34$2.45$3.79$105.21$118.79

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 190 found (best R:R 13.29, avg credit $1.43)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
95/9697/99Aug 21$1.86$0.1413.29$94.14$98.86
94/9597/99Aug 21$1.84$0.1611.50$93.16$98.84
93/9497/99Aug 21$1.81$0.199.53$92.19$98.81
93/9495/96Aug 14$0.90$0.109.00$93.10$95.90
92/9397/99Aug 21$1.80$0.209.00$91.20$98.80
101/102108/109Sep 4$0.90$0.109.00$101.10$108.90
102/103110/111Sep 11$0.90$0.109.00$102.10$110.90
96/9799/100Aug 14$0.89$0.118.09$96.11$99.89
97/9899/100Aug 14$0.89$0.118.09$97.11$99.89
91/9297/99Aug 21$1.78$0.228.09$90.22$98.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 106 found (best R:R 34.71, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$90.00$95.00$100.00Sep 18$0.14$4.8634.71
$100.00$105.00$110.00Sep 18$0.20$4.8024.00
$102.00$103.00$104.00Aug 7$0.05$0.9519.00
$112.00$113.00$114.00Aug 7$0.05$0.9519.00
$112.00$113.00$114.00Aug 14$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$106.00$107.00$108.00Aug 7$0.05$0.9519.00
$105.00$106.00$107.00Aug 14$0.05$0.9519.00
$113.00$114.00$115.00Aug 28$0.05$0.9519.00
$105.00$106.00$107.00Sep 4$0.05$0.9519.00
$97.00$98.00$99.00Sep 11$0.05$0.9519.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 47 found (best net $-0.79, 47 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$90.00$100.001:2Aug 28-$8.23$1.77
$130.00$131.001:2Aug 7-$0.10$0.90
$131.00$132.001:2Aug 7-$0.10$0.90
$129.00$130.001:2Aug 7-$0.12$0.88
$128.00$129.001:2Aug 7-$0.14$0.86
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$90.001:2Aug 28-$0.79$4.21
$95.00$90.001:2Sep 4-$1.29$3.71
$95.00$90.001:2Sep 11-$1.78$3.22
$95.00$90.001:2Sep 18-$2.31$2.69
$100.00$95.001:2Sep 18-$3.42$1.58

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 129 found (best yield 10.08%, avg 4.48%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$111.00Sep 11$11.100.540.8%10.08%10.83%12760
$112.00Sep 11$10.650.531.7%9.67%11.33%2064
$115.00Sep 18$10.600.504.4%9.62%14.01%1.7K16.1K
$113.00Sep 11$10.300.512.6%9.35%11.92%2536
$111.00Sep 4$10.250.540.8%9.30%10.06%7204.3K
$114.00Sep 11$9.900.503.5%8.99%12.46%208106
$112.00Sep 4$9.800.521.7%8.90%10.56%76334
$115.00Sep 11$9.550.494.4%8.67%13.05%180431
$113.00Sep 4$9.400.512.6%8.53%11.10%196283
$116.00Sep 11$9.150.475.3%8.31%13.60%4150

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 680,973
Total Puts 710,910
Put/Call Ratio 1.04
Net Difference -29,937

Prior's Put/Call Breakdown

Total Calls 794,568
Total Puts 780,675
Put/Call Ratio 0.98
Net Difference 13,893

Prior 7-Day Put/Call Summary

Total Calls 4,302,885
Total Puts 3,436,160
Average Put/Call Ratio 0.75
Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All